FP Newspapers Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	1.310	1.310	1.310	1.310	1.310	715
2021-12-14	1.310	1.310	1.310	1.310	1.310	300
2021-12-13	1.410	1.410	1.320	1.320	1.320	15,130
2021-12-09	1.420	1.420	1.410	1.420	1.420	9,700
2021-12-07	1.420	1.420	1.400	1.400	1.400	400
2021-12-06	1.430	1.430	1.430	1.430	1.430	920
2021-12-03	1.430	1.430	1.430	1.430	1.430	900
2021-12-01	1.430	1.430	1.410	1.430	1.430	9,204
2021-11-30	1.400	1.400	1.400	1.400	1.400	1,527
2021-11-29	1.310	1.310	1.310	1.310	1.310	1,445
2021-11-24	1.500	1.500	1.500	1.500	1.500	1,850
2021-11-23	1.490	1.490	1.490	1.490	1.490	1,722
2021-11-22	1.320	1.490	1.320	1.490	1.490	900
2021-11-18	1.270	1.270	1.270	1.270	1.270	503
2021-11-17	1.400	1.400	1.400	1.400	1.400	385
2021-11-15	1.450	1.450	1.450	1.450	1.450	760
2021-11-12	1.440	1.440	1.440	1.440	1.440	1,004
2021-11-11	1.400	1.450	1.400	1.450	1.450	727
2021-11-09	1.400	1.400	1.400	1.400	1.400	8,710
2021-11-08	1.300	1.300	1.180	1.300	1.300	21,185
2021-11-05	1.350	1.350	1.300	1.300	1.300	4,505
2021-11-04	1.350	1.350	1.350	1.350	1.350	1,003
2021-11-02	1.350	1.350	1.350	1.350	1.350	550
2021-10-28	1.350	1.350	1.350	1.350	1.350	116
2021-10-27	1.350	1.350	1.350	1.350	1.350	100
2021-10-25	1.370	1.370	1.300	1.300	1.300	4,702
2021-10-14	1.390	1.390	1.360	1.360	1.360	800

← NewerPage 12 of 12 · 687 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.